NYSE - Delayed Quote USD

Bristow Group Inc. (VTOL)

Compare

36.68

+1.04

+(2.92%)

At close: January 15 at 4:00:02 PM EST

37.78

+1.10

+(3.00%)

After hours: January 15 at 6:23:18 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	35.97	36.74	35.77	36.68	36.68	80,313
Jan 14, 2025	34.84	35.65	34.84	35.64	35.64	78,500
Jan 13, 2025	34.75	35.39	34.54	34.78	34.78	109,900
Jan 10, 2025	35.64	35.79	34.28	34.74	34.74	82,300
Jan 8, 2025	35.15	35.37	34.76	35.32	35.32	89,700
Jan 7, 2025	35.44	35.45	34.94	35.39	35.39	89,200
Jan 6, 2025	36.46	36.51	35.17	35.47	35.47	112,700
Jan 3, 2025	35.66	35.95	35.05	35.91	35.91	127,300
Jan 2, 2025	34.69	35.51	34.69	35.30	35.30	114,800
Dec 31, 2024	33.83	34.59	33.70	34.30	34.30	83,700
Dec 30, 2024	33.15	33.90	33.03	33.60	33.60	52,500
Dec 27, 2024	33.61	33.84	33.03	33.23	33.23	74,400
Dec 26, 2024	33.38	33.92	32.79	33.80	33.80	56,600
Dec 24, 2024	33.16	33.51	32.72	33.49	33.49	45,300
Dec 23, 2024	32.50	33.04	32.46	32.79	32.79	94,400
Dec 20, 2024	32.18	33.17	32.18	32.61	32.61	400,200
Dec 19, 2024	33.05	33.22	32.63	32.66	32.66	134,500
Dec 18, 2024	34.66	34.71	32.16	32.54	32.54	115,200
Dec 17, 2024	34.14	34.52	33.35	34.34	34.34	100,800
Dec 16, 2024	34.22	34.76	34.00	34.46	34.46	82,100
Dec 13, 2024	35.19	35.19	34.31	34.43	34.43	179,300
Dec 12, 2024	36.54	36.54	35.03	35.44	35.44	137,100
Dec 11, 2024	36.68	36.84	35.99	36.53	36.53	115,100
Dec 10, 2024	34.94	36.53	34.74	36.25	36.25	160,000
Dec 9, 2024	35.46	35.61	34.61	34.62	34.62	149,800
Dec 6, 2024	35.76	35.94	34.00	34.89	34.89	501,800
Dec 5, 2024	36.64	37.14	35.96	35.99	35.99	100,100
Dec 4, 2024	37.70	37.91	36.00	36.85	36.85	231,100
Dec 3, 2024	38.10	38.10	37.45	37.50	37.50	142,100
Dec 2, 2024	38.17	38.17	37.42	37.91	37.91	94,900
Nov 29, 2024	38.35	38.66	37.90	38.22	38.22	48,700
Nov 27, 2024	37.81	38.24	37.80	37.94	37.94	70,900
Nov 26, 2024	37.79	37.95	37.43	37.57	37.57	85,900
Nov 25, 2024	38.58	38.74	37.77	37.96	37.96	130,000
Nov 22, 2024	38.11	38.69	37.78	38.29	38.29	172,400
Nov 21, 2024	37.60	38.11	37.56	37.99	37.99	135,100
Nov 20, 2024	37.39	37.81	36.72	37.51	37.51	125,200
Nov 19, 2024	36.69	37.60	36.69	37.52	37.52	69,800
Nov 18, 2024	36.98	37.64	36.78	37.02	37.02	106,200
Nov 15, 2024	37.25	37.25	35.93	36.61	36.61	151,500
Nov 14, 2024	37.07	37.21	36.17	36.76	36.76	122,900
Nov 13, 2024	37.88	38.07	36.78	36.81	36.81	118,700
Nov 12, 2024	37.82	38.15	37.64	37.80	37.80	148,600
Nov 11, 2024	38.07	38.08	37.04	37.86	37.86	112,000
Nov 8, 2024	37.90	38.23	37.02	37.86	37.86	151,700
Nov 7, 2024	37.69	38.93	37.19	38.05	38.05	228,300
Nov 6, 2024	37.39	38.23	35.49	37.84	37.84	426,300
Nov 5, 2024	33.30	34.69	33.24	34.58	34.58	120,700
Nov 4, 2024	32.68	33.99	32.68	33.49	33.49	114,700
Nov 1, 2024	33.54	33.71	32.45	32.60	32.60	153,200
Oct 31, 2024	33.80	34.10	33.13	33.17	33.17	135,900
Oct 30, 2024	34.02	34.90	33.60	33.69	33.69	147,100
Oct 29, 2024	33.80	34.34	33.60	34.07	34.07	139,900
Oct 28, 2024	33.70	34.24	33.70	33.87	33.87	95,800
Oct 25, 2024	34.49	34.86	34.23	34.28	34.28	62,400
Oct 24, 2024	34.07	34.16	33.32	34.15	34.15	82,900
Oct 23, 2024	33.24	34.01	33.17	33.99	33.99	120,800
Oct 22, 2024	33.62	33.62	33.07	33.57	33.57	81,000
Oct 21, 2024	33.93	34.07	33.51	33.60	33.60	77,600
Oct 18, 2024	34.36	34.39	33.46	33.64	33.64	58,900
Oct 17, 2024	34.10	34.61	33.75	34.51	34.51	51,800
Oct 16, 2024	33.81	34.45	33.59	34.40	34.40	56,200
Oct 15, 2024	33.68	34.02	33.06	33.46	33.46	62,700
Oct 14, 2024	34.61	34.77	34.06	34.23	34.23	44,300
Oct 11, 2024	34.18	35.37	34.14	35.15	35.15	57,600
Oct 10, 2024	34.41	34.49	34.09	34.36	34.36	114,800
Oct 9, 2024	34.44	35.17	34.31	34.63	34.63	72,900
Oct 8, 2024	35.22	35.22	34.29	34.65	34.65	61,100
Oct 7, 2024	35.86	36.22	35.48	35.63	35.63	57,300
Oct 4, 2024	36.18	36.33	35.49	35.94	35.94	68,100
Oct 3, 2024	35.08	35.96	34.70	35.51	35.51	96,000
Oct 2, 2024	35.55	35.76	35.02	35.27	35.27	74,600
Oct 1, 2024	34.58	35.79	34.53	35.37	35.37	95,600
Sep 30, 2024	34.60	34.91	34.13	34.69	34.69	143,900
Sep 27, 2024	34.90	35.08	34.56	34.63	34.63	87,500
Sep 26, 2024	35.46	35.74	34.62	34.65	34.65	138,400
Sep 25, 2024	36.84	36.84	35.75	35.94	35.94	65,400
Sep 24, 2024	37.23	37.53	36.50	37.00	37.00	66,500
Sep 23, 2024	35.96	37.33	35.96	36.80	36.80	68,800
Sep 20, 2024	36.13	36.49	35.91	36.00	36.00	268,300
Sep 19, 2024	36.33	36.64	35.65	36.43	36.43	67,600
Sep 18, 2024	35.58	36.42	35.16	35.16	35.16	78,500
Sep 17, 2024	35.30	36.40	34.76	35.69	35.69	84,000
Sep 16, 2024	34.48	34.98	34.15	34.84	34.84	100,500
Sep 13, 2024	34.72	34.72	33.77	33.99	33.99	114,500
Sep 12, 2024	34.16	34.44	33.66	34.15	34.15	83,300
Sep 11, 2024	33.56	33.91	32.83	33.66	33.66	326,100
Sep 10, 2024	34.45	34.45	33.46	33.82	33.82	145,600
Sep 9, 2024	36.09	36.42	34.24	34.25	34.25	109,800
Sep 6, 2024	35.84	36.42	35.30	36.29	36.29	158,200
Sep 5, 2024	39.28	39.28	35.83	35.92	35.92	161,800
Sep 4, 2024	38.90	39.65	38.89	38.93	38.93	261,900
Sep 3, 2024	39.47	39.61	38.58	39.18	39.18	298,900
Aug 30, 2024	38.53	39.91	38.46	39.81	39.81	410,600
Aug 29, 2024	38.62	38.97	38.13	38.69	38.69	100,300
Aug 28, 2024	38.36	38.58	37.87	38.36	38.36	100,500
Aug 27, 2024	38.38	38.38	37.76	38.27	38.27	50,600
Aug 26, 2024	38.79	38.95	38.13	38.42	38.42	86,700
Aug 23, 2024	37.48	38.36	37.21	38.03	38.03	77,400
Aug 22, 2024	37.23	37.44	36.79	37.00	37.00	45,500
Aug 21, 2024	37.44	37.58	36.89	36.97	36.97	61,100
Aug 20, 2024	38.48	38.48	37.03	37.07	37.07	60,300
Aug 19, 2024	38.56	38.70	37.74	38.42	38.42	140,800
Aug 16, 2024	37.78	38.39	37.65	38.02	38.02	78,800
Aug 15, 2024	38.16	38.73	37.35	37.83	37.83	144,200
Aug 14, 2024	37.04	37.23	36.28	37.10	37.10	68,800
Aug 13, 2024	38.12	38.12	36.95	37.00	37.00	72,500
Aug 12, 2024	38.00	38.56	37.83	38.09	38.09	137,500
Aug 9, 2024	37.74	37.84	36.66	37.73	37.73	142,200
Aug 8, 2024	37.90	38.75	37.00	37.77	37.77	198,900
Aug 7, 2024	38.99	41.50	36.61	37.74	37.74	279,600
Aug 6, 2024	32.64	33.97	32.64	33.78	33.78	127,600
Aug 5, 2024	32.18	32.95	31.20	32.92	32.92	183,700
Aug 2, 2024	34.83	35.84	33.47	33.87	33.87	108,600
Aug 1, 2024	37.66	37.76	35.79	36.15	36.15	121,500
Jul 31, 2024	37.21	38.17	37.03	37.95	37.95	159,900
Jul 30, 2024	37.07	37.64	36.75	37.03	37.03	65,200
Jul 29, 2024	37.42	37.50	36.33	36.83	36.83	73,700
Jul 26, 2024	37.78	37.87	36.93	37.25	37.25	66,800
Jul 25, 2024	36.59	37.96	36.59	37.20	37.20	116,100
Jul 24, 2024	36.64	37.20	36.25	36.36	36.36	64,400
Jul 23, 2024	36.54	37.30	36.21	37.00	37.00	82,200
Jul 22, 2024	35.93	36.62	35.38	36.55	36.55	77,700
Jul 19, 2024	36.50	36.84	35.72	35.78	35.78	99,700
Jul 18, 2024	36.20	37.67	36.12	36.69	36.69	108,300
Jul 17, 2024	36.54	37.17	36.12	36.56	36.56	107,900
Jul 16, 2024	36.00	37.05	35.67	36.90	36.90	145,600
Jul 15, 2024	36.00	36.52	35.72	36.03	36.03	169,100
Jul 12, 2024	35.13	35.64	34.63	35.50	35.50	139,600
Jul 11, 2024	33.79	34.69	33.50	34.52	34.52	103,200
Jul 10, 2024	32.79	33.27	32.71	33.27	33.27	56,300
Jul 9, 2024	32.44	32.75	32.03	32.71	32.71	64,500
Jul 8, 2024	32.88	33.00	32.41	32.76	32.76	101,600
Jul 5, 2024	33.02	33.19	32.41	32.72	32.72	70,800
Jul 3, 2024	33.39	33.64	32.97	33.36	33.36	36,600
Jul 2, 2024	33.01	33.56	32.94	33.23	33.23	68,700
Jul 1, 2024	33.68	33.68	32.53	32.75	32.75	86,400
Jun 28, 2024	33.69	33.80	33.18	33.53	33.53	359,000
Jun 27, 2024	33.88	33.92	32.74	33.51	33.51	108,400
Jun 26, 2024	33.38	33.59	32.97	33.53	33.53	78,200
Jun 25, 2024	33.35	33.65	32.97	33.45	33.45	60,000
Jun 24, 2024	32.47	33.43	32.47	33.34	33.34	108,000
Jun 21, 2024	32.73	32.73	31.98	32.36	32.36	384,800
Jun 20, 2024	32.75	33.41	32.36	32.56	32.56	70,900
Jun 18, 2024	33.12	33.85	32.95	33.02	33.02	124,600
Jun 17, 2024	31.65	33.17	31.65	32.98	32.98	107,200
Jun 14, 2024	32.63	32.63	31.82	32.06	32.06	71,000
Jun 13, 2024	33.38	33.49	32.67	33.00	33.00	112,800
Jun 12, 2024	34.43	34.43	33.50	33.67	33.67	74,400
Jun 11, 2024	32.89	33.58	32.50	33.55	33.55	99,700
Jun 10, 2024	32.25	33.58	32.25	33.12	33.12	117,100
Jun 7, 2024	32.31	32.86	32.23	32.50	32.50	99,400
Jun 6, 2024	33.65	33.78	32.52	32.53	32.53	90,700
Jun 5, 2024	33.49	34.10	33.12	33.96	33.96	80,800
Jun 4, 2024	33.46	33.47	32.76	33.44	33.44	110,200
Jun 3, 2024	36.01	36.01	33.55	33.78	33.78	113,600
May 31, 2024	35.47	36.10	35.41	35.91	35.91	183,500
May 30, 2024	35.36	35.80	35.35	35.47	35.47	79,400
May 29, 2024	36.00	36.33	35.35	35.38	35.38	93,000
May 28, 2024	36.49	36.76	36.19	36.66	36.66	190,700
May 24, 2024	36.44	36.68	35.96	36.19	36.19	96,400
May 23, 2024	36.80	36.80	35.82	36.21	36.21	146,000
May 22, 2024	37.75	37.75	36.44	36.78	36.78	148,300
May 21, 2024	37.72	38.28	37.60	37.85	37.85	113,300
May 20, 2024	37.11	38.08	37.00	37.91	37.91	408,700
May 17, 2024	36.59	37.44	36.14	37.17	37.17	292,300
May 16, 2024	35.66	36.43	35.39	36.35	36.35	149,300
May 15, 2024	36.09	36.59	35.06	35.97	35.97	285,900
May 14, 2024	34.73	36.07	34.38	35.85	35.85	385,500
May 13, 2024	34.00	34.73	33.85	34.55	34.55	231,600
May 10, 2024	33.77	34.25	33.77	34.00	34.00	291,500
May 9, 2024	32.39	34.42	32.02	33.71	33.71	326,900
May 8, 2024	28.55	32.36	27.50	32.25	32.25	486,800
May 7, 2024	28.66	28.87	28.40	28.48	28.48	132,100
May 6, 2024	27.85	28.56	27.85	28.46	28.46	114,800
May 3, 2024	27.41	27.88	27.27	27.70	27.70	140,300
May 2, 2024	26.47	27.07	26.29	27.00	27.00	108,000
May 1, 2024	26.24	26.84	26.01	26.31	26.31	92,000
Apr 30, 2024	26.66	26.83	26.30	26.31	26.31	145,000
Apr 29, 2024	27.28	27.31	26.84	27.02	27.02	95,700
Apr 26, 2024	25.93	27.08	25.89	27.08	27.08	99,500
Apr 25, 2024	26.10	26.15	25.48	26.12	26.12	95,500
Apr 24, 2024	25.93	26.15	25.65	26.11	26.11	96,100
Apr 23, 2024	24.85	26.18	24.85	26.14	26.14	118,400
Apr 22, 2024	25.28	25.42	24.88	25.10	25.10	90,500
Apr 19, 2024	24.91	25.62	24.91	25.30	25.30	124,200
Apr 18, 2024	24.84	25.54	24.84	25.04	25.04	116,200
Apr 17, 2024	24.94	25.06	24.33	24.78	24.78	103,000
Apr 16, 2024	24.94	25.00	24.48	24.89	24.89	81,200
Apr 15, 2024	25.86	25.88	25.01	25.13	25.13	59,100
Apr 12, 2024	26.35	26.35	25.55	25.58	25.58	93,300
Apr 11, 2024	26.38	26.39	25.96	26.38	26.38	70,300
Apr 10, 2024	25.96	26.44	25.59	26.21	26.21	111,100
Apr 9, 2024	26.92	27.29	26.53	26.54	26.54	61,700
Apr 8, 2024	27.33	27.37	26.70	26.70	26.70	70,900
Apr 5, 2024	27.15	27.47	27.07	27.09	27.09	73,900
Apr 4, 2024	27.53	27.70	27.01	27.10	27.10	73,000
Apr 3, 2024	26.70	27.42	26.59	27.26	27.26	88,400
Apr 2, 2024	26.87	27.10	26.48	26.67	26.67	125,800
Apr 1, 2024	27.32	27.32	26.78	27.07	27.07	90,400
Mar 28, 2024	26.96	27.38	26.92	27.20	27.20	119,900
Mar 27, 2024	26.21	26.78	26.21	26.78	26.78	79,200
Mar 26, 2024	26.40	26.46	25.99	26.02	26.02	97,400
Mar 25, 2024	25.99	26.60	25.90	26.33	26.33	78,500
Mar 22, 2024	26.88	26.91	25.99	26.02	26.02	111,700
Mar 21, 2024	26.85	27.42	26.78	26.82	26.82	176,500
Mar 20, 2024	26.10	27.09	25.86	26.86	26.86	106,800
Mar 19, 2024	25.65	26.28	25.42	26.19	26.19	122,300
Mar 18, 2024	25.67	26.03	25.42	25.66	25.66	83,200
Mar 15, 2024	25.70	26.28	25.65	25.75	25.75	280,500
Mar 14, 2024	25.83	26.00	25.53	25.76	25.76	75,900
Mar 13, 2024	26.00	26.30	25.47	25.65	25.65	116,700
Mar 12, 2024	25.49	25.98	25.39	25.80	25.80	95,100
Mar 11, 2024	25.44	25.75	25.32	25.66	25.66	72,500
Mar 8, 2024	26.01	26.08	24.81	25.63	25.63	126,600
Mar 7, 2024	26.09	26.54	26.03	26.04	26.04	90,400
Mar 6, 2024	26.51	27.05	24.89	26.04	26.04	198,100
Mar 5, 2024	27.35	27.67	27.10	27.30	27.30	69,900
Mar 4, 2024	27.30	27.46	27.16	27.32	27.32	78,600
Mar 1, 2024	27.07	27.61	27.07	27.27	27.27	65,900
Feb 29, 2024	27.39	27.65	26.65	26.95	26.95	117,700
Feb 28, 2024	27.34	27.50	27.01	27.07	27.07	63,100
Feb 27, 2024	27.69	27.80	27.36	27.46	27.46	168,200
Feb 26, 2024	27.15	27.63	27.04	27.44	27.44	64,400
Feb 23, 2024	27.19	27.54	27.04	27.32	27.32	59,900
Feb 22, 2024	27.35	27.67	27.12	27.36	27.36	85,700
Feb 21, 2024	27.18	27.78	27.18	27.50	27.50	75,700
Feb 20, 2024	26.94	27.24	26.94	27.15	27.15	100,600
Feb 16, 2024	27.70	27.76	27.24	27.26	27.26	84,800
Feb 15, 2024	26.81	28.01	26.81	27.78	27.78	114,800
Feb 14, 2024	26.65	26.97	26.47	26.66	26.66	130,700
Feb 13, 2024	27.02	27.27	26.23	26.29	26.29	161,100
Feb 12, 2024	27.05	27.82	27.00	27.41	27.41	94,100
Feb 9, 2024	26.84	26.96	26.47	26.81	26.81	71,600
Feb 8, 2024	26.14	26.74	25.89	26.69	26.69	80,400
Feb 7, 2024	26.06	26.20	25.85	26.03	26.03	76,100
Feb 6, 2024	26.03	26.26	25.85	26.02	26.02	88,600
Feb 5, 2024	25.68	26.11	25.47	25.90	25.90	99,800
Feb 2, 2024	26.51	26.75	26.00	26.05	26.05	111,000
Feb 1, 2024	26.61	27.04	26.61	26.85	26.85	175,700
Jan 31, 2024	27.33	27.33	26.22	26.38	26.38	120,500
Jan 30, 2024	27.01	27.31	26.94	27.15	27.15	128,100
Jan 29, 2024	27.37	27.51	26.97	27.41	27.41	87,500
Jan 26, 2024	27.29	27.62	26.07	27.48	27.48	74,300
Jan 25, 2024	27.46	27.46	26.67	27.11	27.11	122,300
Jan 24, 2024	26.89	26.95	26.57	26.84	26.84	117,900
Jan 23, 2024	26.51	26.82	26.35	26.48	26.48	126,600
Jan 22, 2024	26.08	26.57	26.08	26.29	26.29	127,000
Jan 19, 2024	26.14	26.14	25.57	25.77	25.77	84,000
Jan 18, 2024	25.89	25.96	25.50	25.89	25.89	63,000
Jan 17, 2024	25.37	25.80	25.37	25.70	25.70	98,900
Jan 16, 2024	26.10	26.32	25.66	25.74	25.74	136,000

WHD Cactus, Inc.

63.17

+4.55%

MRC MRC Global Inc.

13.90

+0.94%

EFXT Enerflex Ltd.

10.06

-2.14%

CLB Core Laboratories Inc.

19.34

+4.03%

XPRO Expro Group Holdings N.V.

14.57

+3.70%

PUMP ProPetro Holding Corp.

10.72

+2.19%

WTTR Select Water Solutions, Inc.

14.56

+2.82%

INVX Innovex International, Inc.

17.31

+4.15%

RNGR Ranger Energy Services, Inc.

17.47

+4.42%

RES RPC, Inc.

6.88

+4.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bristow Group Inc. (VTOL)

Related Tickers